120,200€
-0,17%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 121,60 | 122,40 | 119,60 | 120,00 | -0,33% | 792,00 |
| 06.05.2026 | 117,40 | 120,60 | 116,20 | 120,40 | 5,80% | 1.265,00 |
| 05.05.2026 | 114,40 | 115,20 | 113,40 | 113,80 | -0,35% | 997,00 |
| 04.05.2026 | 115,80 | 116,40 | 114,00 | 114,20 | 1,60% | 607,00 |
| 30.04.2026 | 110,60 | 112,60 | 110,20 | 112,40 | 0,72% | 1.176,00 |
| 29.04.2026 | 113,60 | 113,80 | 111,60 | 111,60 | 0,00% | 1.320,00 |
| 28.04.2026 | 110,40 | 111,80 | 110,40 | 111,60 | -1,24% | 1.044,00 |
| 27.04.2026 | 114,20 | 114,20 | 112,60 | 113,00 | -2,25% | 448,00 |
| 24.04.2026 | 115,80 | 116,00 | 113,00 | 115,60 | 2,85% | 1.297,00 |
| 23.04.2026 | 114,00 | 114,80 | 111,20 | 112,40 | -3,44% | 1.526,00 |
| 22.04.2026 | 114,00 | 117,00 | 114,00 | 116,40 | 1,04% | 1.184,00 |
| 21.04.2026 | 118,00 | 118,60 | 115,00 | 115,20 | -3,19% | 1.736,00 |
| 20.04.2026 | 118,60 | 119,60 | 118,40 | 119,00 | -0,67% | 841,00 |
| 17.04.2026 | 118,60 | 121,40 | 117,80 | 119,80 | 1,87% | 1.669,00 |
| 16.04.2026 | 117,00 | 119,40 | 116,40 | 117,60 | 4,07% | 2.508,00 |
| 15.04.2026 | 111,60 | 113,20 | 111,60 | 113,00 | 1,62% | 583,00 |
| 14.04.2026 | 107,40 | 111,80 | 107,40 | 111,20 | 2,21% | 1.650,00 |
| 13.04.2026 | 108,20 | 108,80 | 107,20 | 108,80 | 0,37% | 951,00 |
| 10.04.2026 | 110,80 | 110,80 | 108,40 | 108,40 | -0,55% | 848,00 |
| 09.04.2026 | 108,00 | 109,00 | 106,40 | 109,00 | 1,68% | 802,00 |
| 08.04.2026 | 111,00 | 111,00 | 107,00 | 107,20 | 4,08% | 4.223,00 |
| 07.04.2026 | 105,60 | 105,60 | 102,00 | 103,00 | -2,46% | 1.050,00 |
| 02.04.2026 | 104,40 | 105,80 | 104,40 | 105,60 | -1,31% | 1.706,00 |
| 01.04.2026 | 109,00 | 109,00 | 106,40 | 107,00 | -1,29% | 737,00 |
| 31.03.2026 | 105,40 | 108,40 | 105,40 | 108,40 | 1,88% | 1.464,00 |
| 30.03.2026 | 107,00 | 107,60 | 106,00 | 106,40 | 0,19% | 957,00 |
| 27.03.2026 | 108,40 | 108,40 | 106,20 | 106,20 | -2,57% | 873,00 |
| 26.03.2026 | 109,00 | 110,00 | 108,20 | 109,00 | -3,02% | 871,00 |
| 25.03.2026 | 112,40 | 113,40 | 111,80 | 112,40 | 3,50% | 1.140,00 |
| 24.03.2026 | 108,60 | 108,60 | 107,00 | 108,60 | 0,18% | 487,00 |
| 23.03.2026 | 104,40 | 109,40 | 104,40 | 108,40 | 2,46% | 1.239,00 |
| 20.03.2026 | 109,00 | 109,20 | 105,00 | 105,80 | -1,86% | 2.924,00 |
| 19.03.2026 | 117,60 | 117,80 | 106,00 | 107,80 | -8,33% | 4.574,00 |
| 18.03.2026 | 122,20 | 122,80 | 117,60 | 117,60 | -0,68% | 897,00 |
| 17.03.2026 | 120,20 | 120,20 | 118,00 | 118,40 | -0,34% | 678,00 |
| 16.03.2026 | 120,00 | 121,60 | 118,60 | 118,80 | 0,51% | 1.473,00 |
| 13.03.2026 | 118,00 | 118,80 | 117,40 | 118,20 | 1,55% | 1.291,00 |
| 12.03.2026 | 116,20 | 117,00 | 116,00 | 116,40 | -0,68% | 2.442,00 |
| 11.03.2026 | 117,40 | 117,60 | 116,80 | 117,20 | -0,68% | 1.752,00 |
| 10.03.2026 | 117,20 | 119,40 | 116,40 | 118,00 | 3,51% | 937,00 |
| 09.03.2026 | 113,40 | 114,60 | 111,60 | 114,00 | 1,06% | 1.459,00 |
| 06.03.2026 | 115,00 | 115,40 | 111,60 | 112,80 | 0,89% | 5.028,00 |
| 05.03.2026 | 111,40 | 113,20 | 111,00 | 111,80 | -1,93% | 5.642,00 |
| 04.03.2026 | 113,80 | 116,80 | 113,40 | 114,00 | -2,06% | 3.380,00 |
| 03.03.2026 | 118,80 | 119,00 | 115,80 | 116,40 | -4,12% | 3.349,00 |
| 02.03.2026 | 118,40 | 121,80 | 118,40 | 121,40 | -0,33% | 5.075,00 |
| 27.02.2026 | 125,00 | 125,00 | 121,20 | 121,80 | -2,72% | 2.615,00 |
| 26.02.2026 | 124,60 | 125,80 | 123,60 | 125,20 | -2,95% | 2.568,00 |
| 25.02.2026 | 129,40 | 129,80 | 128,00 | 129,00 | -0,77% | 866,00 |
| 24.02.2026 | 128,00 | 130,40 | 128,00 | 130,00 | 0,31% | 561,00 |
| 23.02.2026 | 131,80 | 132,40 | 129,20 | 129,60 | -0,92% | 1.846,00 |
| 20.02.2026 | 129,00 | 131,40 | 128,20 | 130,80 | -0,30% | 1.868,00 |
| 19.02.2026 | 132,80 | 132,80 | 130,40 | 131,20 | -0,91% | 422,00 |
| 18.02.2026 | 132,00 | 133,20 | 131,40 | 132,40 | 0,91% | 1.096,00 |
| 17.02.2026 | 132,40 | 133,20 | 130,40 | 131,20 | -0,30% | 1.691,00 |
| 16.02.2026 | 132,00 | 133,00 | 131,60 | 131,60 | 0,77% | 810,00 |
| 13.02.2026 | 134,00 | 134,00 | 128,60 | 130,60 | -2,10% | 3.153,00 |
| 12.02.2026 | 136,20 | 137,20 | 132,80 | 133,40 | -3,47% | 890,00 |
| 11.02.2026 | 137,40 | 138,40 | 136,40 | 138,20 | -1,29% | 902,00 |
| 10.02.2026 | 137,60 | 140,40 | 137,40 | 140,00 | 2,49% | 526,00 |
| 09.02.2026 | 137,00 | 138,20 | 135,80 | 136,60 | -0,58% | 1.932,00 |
| 06.02.2026 | 134,20 | 137,40 | 134,20 | 137,40 | 3,00% | 1.080,00 |
| 05.02.2026 | 137,00 | 138,60 | 133,40 | 133,40 | -0,89% | 1.120,00 |
| 04.02.2026 | 138,40 | 138,40 | 133,60 | 134,60 | -2,46% | 1.486,00 |
| 03.02.2026 | 139,80 | 140,00 | 135,60 | 138,00 | -3,50% | 2.294,00 |
| 02.02.2026 | 139,20 | 143,20 | 139,00 | 143,00 | -0,42% | 899,00 |
| 30.01.2026 | 145,00 | 145,60 | 143,00 | 143,60 | -2,11% | 2.252,00 |
| 29.01.2026 | 147,40 | 151,00 | 143,90 | 146,70 | -0,07% | 2.871,00 |
| 28.01.2026 | 147,40 | 148,20 | 146,60 | 146,80 | 2,66% | 2.152,00 |
| 27.01.2026 | 146,40 | 147,40 | 143,00 | 143,00 | -0,83% | 888,00 |
| 26.01.2026 | 143,20 | 145,00 | 142,60 | 144,20 | -1,50% | 1.562,00 |
| 23.01.2026 | 147,40 | 150,20 | 146,40 | 146,40 | -3,30% | 1.865,00 |
| 22.01.2026 | 144,20 | 153,80 | 143,60 | 151,40 | 4,99% | 3.682,00 |
| 21.01.2026 | 142,40 | 145,00 | 141,80 | 144,20 | 4,19% | 2.125,00 |
| 20.01.2026 | 139,80 | 141,20 | 137,60 | 138,40 | -1,14% | 1.785,00 |
| 19.01.2026 | 141,20 | 141,40 | 139,80 | 140,00 | -1,96% | 1.734,00 |
| 16.01.2026 | 146,40 | 146,60 | 141,60 | 142,80 | -2,99% | 2.019,00 |
| 15.01.2026 | 145,20 | 148,80 | 144,40 | 147,20 | 0,68% | 2.122,00 |
| 14.01.2026 | 148,00 | 148,80 | 146,20 | 146,20 | 1,95% | 3.726,00 |
| 13.01.2026 | 139,20 | 145,80 | 139,20 | 143,40 | 0,42% | 6.154,00 |
| 12.01.2026 | 134,80 | 143,00 | 134,60 | 142,80 | 10,19% | 3.071,00 |
| 09.01.2026 | 129,40 | 129,80 | 128,60 | 129,60 | -2,11% | 1.041,00 |
| 08.01.2026 | 124,40 | 133,20 | 124,00 | 132,40 | 5,25% | 6.063,00 |
| 07.01.2026 | 127,60 | 128,00 | 125,60 | 125,80 | -2,63% | 1.744,00 |
| 06.01.2026 | 132,80 | 132,80 | 129,20 | 129,20 | -2,86% | 445,00 |
| 05.01.2026 | 134,80 | 134,80 | 130,40 | 133,00 | 0,30% | 1.070,00 |
| 02.01.2026 | 129,80 | 133,60 | 129,60 | 132,60 | 4,74% | 1.461,00 |
| 30.12.2025 | 126,40 | 126,60 | 126,20 | 126,60 | 0,48% | 938,00 |
| 29.12.2025 | 125,60 | 126,00 | 125,20 | 126,00 | -1,56% | 2.400,00 |
| 23.12.2025 | 128,20 | 128,80 | 127,40 | 128,00 | -0,31% | 1.419,00 |
| 22.12.2025 | 127,80 | 128,80 | 126,80 | 128,40 | 0,47% | 2.493,00 |
| 19.12.2025 | 127,40 | 128,80 | 127,20 | 127,80 | 1,75% | 426,00 |
| 18.12.2025 | 125,00 | 126,80 | 125,00 | 125,60 | 0,32% | 1.109,00 |
| 17.12.2025 | 128,40 | 128,80 | 125,20 | 125,20 | -1,73% | 1.098,00 |
| 16.12.2025 | 125,00 | 127,40 | 125,00 | 127,40 | -0,31% | 3.458,00 |
| 15.12.2025 | 130,00 | 131,00 | 127,40 | 127,80 | -3,47% | 2.174,00 |
| 12.12.2025 | 134,00 | 134,80 | 131,40 | 132,40 | -0,90% | 1.008,00 |
| 11.12.2025 | 133,00 | 133,60 | 131,20 | 133,60 | -1,76% | 2.459,00 |
| 10.12.2025 | 134,60 | 138,00 | 134,20 | 136,00 | 1,19% | 1.858,00 |
| 09.12.2025 | 134,00 | 134,40 | 132,60 | 134,40 | -0,74% | 1.881,00 |